|
Closing price on 5/24/2017
|
|
| Open |
12.60 |
| High |
12.75 |
| Low |
12.50 |
| Volume |
161,810 |
| Split-adjusted Price |
12.23 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2017
|
+0.05 / +0.39%
|
12.60
|
12.75
|
12.50
|
12.75
|
12.61
|
12.23
|
161,810
|
|
|
5/23/2017
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.61
|
12.18
|
179,430
|
|
|
5/22/2017
|
0.00 / 0.00%
|
12.75
|
12.75
|
12.60
|
12.70
|
12.67
|
12.18
|
148,630
|
|
|
5/19/2017
|
-0.05 / -0.39%
|
12.75
|
12.85
|
12.65
|
12.70
|
12.77
|
12.18
|
184,080
|
|
|
5/18/2017
|
-0.15 / -1.16%
|
12.95
|
12.95
|
12.70
|
12.75
|
12.84
|
12.23
|
231,850
|
|
|
5/17/2017
|
+0.05 / +0.39%
|
12.90
|
13.00
|
12.70
|
12.90
|
12.81
|
12.38
|
245,600
|
|
|
5/16/2017
|
-0.30 / -2.28%
|
13.00
|
13.15
|
12.80
|
12.85
|
12.96
|
12.33
|
203,300
|
|
|
5/15/2017
|
-0.50 / -3.66%
|
13.45
|
13.45
|
13.10
|
13.15
|
13.31
|
12.62
|
258,250
|
|
|
5/12/2017
|
+0.85 / +6.64%
|
12.55
|
13.65
|
12.00
|
13.65
|
12.97
|
13.10
|
446,260
|
|
|
5/11/2017
|
-0.65 / -4.83%
|
13.00
|
13.30
|
12.70
|
12.80
|
13.06
|
12.28
|
248,580
|
|
|
5/10/2017
|
0.00 / 0.00%
|
13.45
|
14.00
|
12.55
|
13.45
|
13.47
|
12.90
|
498,260
|
|
|
5/9/2017
|
-0.55 / -3.93%
|
14.00
|
14.05
|
13.45
|
13.45
|
13.73
|
12.90
|
625,240
|
|
|
5/8/2017
|
+0.05 / +0.36%
|
13.95
|
14.10
|
13.70
|
14.00
|
13.91
|
13.43
|
637,970
|
|
|
5/5/2017
|
-0.05 / -0.36%
|
13.85
|
14.10
|
13.80
|
13.95
|
13.97
|
13.38
|
273,180
|
|
|
5/4/2017
|
+0.05 / +0.36%
|
13.95
|
14.00
|
13.60
|
14.00
|
13.87
|
13.43
|
414,790
|
|
|
5/3/2017
|
+0.25 / +1.82%
|
13.80
|
14.00
|
13.50
|
13.95
|
13.75
|
13.38
|
348,780
|
|
|
4/28/2017
|
-0.30 / -2.14%
|
13.95
|
14.05
|
13.05
|
13.70
|
13.69
|
13.14
|
570,540
|
|
|
4/27/2017
|
+0.10 / +0.72%
|
13.80
|
14.15
|
13.80
|
14.00
|
14.00
|
13.43
|
440,160
|
|
|
4/26/2017
|
+0.25 / +1.83%
|
13.65
|
13.95
|
13.60
|
13.90
|
13.78
|
13.33
|
353,080
|
|
|
4/25/2017
|
-0.05 / -0.36%
|
13.80
|
13.80
|
13.50
|
13.65
|
13.62
|
13.10
|
542,350
|
|
|
4/24/2017
|
-0.30 / -2.14%
|
13.80
|
13.95
|
13.65
|
13.70
|
13.74
|
13.14
|
254,120
|
|
|
4/21/2017
|
+0.25 / +1.82%
|
13.75
|
14.40
|
13.75
|
14.00
|
14.02
|
13.43
|
468,320
|
|
|
4/20/2017
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.70
|
13.75
|
13.78
|
13.19
|
360,310
|
|
|
4/19/2017
|
+0.25 / +1.85%
|
13.50
|
14.00
|
13.25
|
13.75
|
13.57
|
13.19
|
337,650
|
|
|
4/18/2017
|
+0.30 / +2.27%
|
13.20
|
13.50
|
13.05
|
13.50
|
13.24
|
12.95
|
263,750
|
|
|
4/17/2017
|
+0.40 / +3.13%
|
12.50
|
13.50
|
12.50
|
13.20
|
13.22
|
12.66
|
217,910
|
|
|
4/14/2017
|
+0.60 / +4.92%
|
12.60
|
12.80
|
12.20
|
12.80
|
12.47
|
12.28
|
196,630
|
|
|
4/13/2017
|
-0.10 / -0.81%
|
12.50
|
12.60
|
12.15
|
12.20
|
12.39
|
11.70
|
159,000
|
|
|
4/12/2017
|
+0.10 / +0.82%
|
12.90
|
12.90
|
12.15
|
12.30
|
12.29
|
11.80
|
2,200,730
|
|
|
4/11/2017
|
+0.20 / +1.67%
|
12.10
|
12.70
|
12.10
|
12.20
|
12.42
|
11.70
|
139,420
|
|
|